693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,203000,35502260,3060,3060,3060,3060,1
|
|
20240816,202900,35502260,3060,3060,3060,3060,0
|
|
20240816,202800,35502260,3060,3060,3060,3060,0
|
|
20240816,202700,35502260,3060,3060,3060,3060,0
|
|
20240816,202600,35502260,3060,3060,3060,3060,0
|
|
20240816,202500,35502260,3060,3060,3060,3060,0
|
|
20240816,202400,35502260,3060,3060,3060,3060,0
|
|
20240816,202300,35502260,3060,3060,3060,3060,0
|
|
20240816,202200,35502260,3060,3060,3060,3060,0
|
|
20240816,202100,35502260,3060,3060,3060,3060,0
|
|
20240816,202000,35502260,3060,3060,3060,3060,0
|
|
20240816,201900,35502260,3060,3060,3060,3060,0
|
|
20240816,201800,35502260,3060,3060,3060,3060,0
|
|
20240816,201700,35502260,3060,3060,3060,3060,0
|
|
20240816,201600,35502260,3060,3060,3060,3060,0
|
|
20240816,201500,35502260,3060,3060,3060,3060,0
|
|
20240816,201400,35502260,3060,3060,3060,3060,0
|
|
20240816,201300,35502260,3060,3060,3060,3060,0
|
|
20240816,201200,35502260,3060,3060,3060,3060,0
|
|
20240816,201100,35502260,3060,3060,3060,3060,0
|
|
20240816,201000,35502260,3060,3060,3060,3060,0
|
|
20240816,200900,35502260,3060,3060,3060,3060,0
|
|
20240816,200800,35502260,3060,3060,3060,3060,0
|
|
20240816,200700,35502260,3060,3060,3060,3060,0
|
|
20240816,200600,35502260,3060,3060,3060,3060,0
|
|
20240816,200500,35502260,3060,3060,3060,3060,0
|
|
20240816,200400,35502260,3060,3060,3060,3060,0
|
|
20240816,200300,35502260,3060,3060,3060,3060,0
|
|
20240816,200200,35502260,3060,3060,3060,3060,0
|
|
20240816,200100,35502260,3060,3060,3060,3060,0
|
|
20240816,200000,35502260,3060,3060,3060,3060,1
|
|
20240816,195900,35502260,3060,3060,3060,3060,0
|
|
20240816,195800,35502260,3060,3060,3060,3060,0
|
|
20240816,195700,35502260,3060,3060,3060,3060,0
|
|
20240816,195600,35502260,3060,3060,3060,3060,0
|
|
20240816,195500,35502260,3060,3060,3060,3060,0
|
|
20240816,195400,35502260,3060,3060,3060,3060,0
|
|
20240816,195300,35502260,3060,3060,3060,3060,0
|
|
20240816,195200,35502260,3060,3060,3060,3060,0
|
|
20240816,195100,35502260,3060,3060,3060,3060,0
|
|
20240816,195000,35502260,3060,3060,3060,3060,0
|
|
20240816,194900,35502260,3060,3060,3060,3060,0
|
|
20240816,194800,35502260,3060,3060,3060,3060,0
|
|
20240816,194700,35502260,3060,3060,3060,3060,0
|
|
20240816,194600,35502260,3060,3060,3060,3060,0
|
|
20240816,194500,35502260,3060,3060,3060,3060,0
|
|
20240816,194400,35502260,3060,3060,3060,3060,0
|
|
20240816,194300,35502260,3060,3060,3060,3060,0
|
|
20240816,194200,35502260,3060,3060,3060,3060,0
|
|
20240816,194100,35502260,3060,3060,3060,3060,0
|
|
20240816,194000,35502260,3060,3060,3060,3060,0
|
|
20240816,193900,35502260,3060,3060,3060,3060,0
|
|
20240816,193800,35502260,3060,3060,3060,3060,0
|
|
20240816,193700,35502260,3060,3060,3060,3060,0
|
|
20240816,193600,35502260,3060,3060,3060,3060,0
|
|
20240816,193500,35502260,3060,3060,3060,3060,0
|
|
20240816,193400,35502260,3060,3060,3060,3060,0
|
|
20240816,193300,35502260,3060,3060,3060,3060,0
|
|
20240816,193200,35502260,3060,3060,3060,3060,0
|
|
20240816,193100,35502260,3060,3060,3060,3060,0
|
|
20240816,193000,35502260,3060,3060,3060,3060,1
|
|
20240816,192900,35502260,3060,3060,3060,3060,0
|
|
20240816,192800,35502260,3060,3060,3060,3060,0
|
|
20240816,192700,35502260,3060,3060,3060,3060,0
|
|
20240816,192600,35502260,3060,3060,3060,3060,0
|
|
20240816,192500,35502260,3060,3060,3060,3060,0
|
|
20240816,192400,35502260,3060,3060,3060,3060,0
|
|
20240816,192300,35502260,3060,3060,3060,3060,0
|
|
20240816,192200,35502260,3060,3060,3060,3060,0
|
|
20240816,192100,35502260,3060,3060,3060,3060,0
|
|
20240816,192000,35502260,3060,3060,3060,3060,0
|
|
20240816,191900,35502260,3060,3060,3060,3060,0
|
|
20240816,191800,35502260,3060,3060,3060,3060,0
|
|
20240816,191700,35502260,3060,3060,3060,3060,0
|
|
20240816,191600,35502260,3060,3060,3060,3060,0
|
|
20240816,191500,35502260,3060,3060,3060,3060,0
|
|
20240816,191400,35502260,3060,3060,3060,3060,0
|
|
20240816,191300,35502260,3060,3060,3060,3060,0
|
|
20240816,191200,35502260,3060,3060,3060,3060,0
|
|
20240816,191100,35502260,3060,3060,3060,3060,0
|
|
20240816,191000,35502260,3060,3060,3060,3060,0
|
|
20240816,190900,35502260,3060,3060,3060,3060,0
|
|
20240816,190800,35502260,3060,3060,3060,3060,0
|
|
20240816,190700,35502260,3060,3060,3060,3060,0
|
|
20240816,190600,35502260,3060,3060,3060,3060,0
|
|
20240816,190500,35502260,3060,3060,3060,3060,0
|
|
20240816,190400,35502260,3060,3060,3060,3060,0
|
|
20240816,190300,35502260,3060,3060,3060,3060,0
|
|
20240816,190200,35502260,3060,3060,3060,3060,0
|
|
20240816,190100,35502260,3060,3060,3060,3060,0
|
|
20240816,190000,35502260,3060,3060,3060,3060,1
|
|
20240816,185900,35502260,3060,3060,3060,3060,0
|
|
20240816,185800,35502260,3060,3060,3060,3060,0
|
|
20240816,185700,35502260,3060,3060,3060,3060,0
|
|
20240816,185600,35502260,3060,3060,3060,3060,0
|
|
20240816,185500,35502260,3060,3060,3060,3060,0
|
|
20240816,185400,35502260,3060,3060,3060,3060,0
|
|
20240816,185300,35502260,3060,3060,3060,3060,0
|
|
20240816,185200,35502260,3060,3060,3060,3060,0
|
|
20240816,185100,35502260,3060,3060,3060,3060,0
|
|
20240816,185000,35502260,3060,3060,3060,3060,0
|
|
20240816,184900,35502260,3060,3060,3060,3060,0
|
|
20240816,184800,35502260,3060,3060,3060,3060,0
|
|
20240816,184700,35502260,3060,3060,3060,3060,0
|
|
20240816,184600,35502260,3060,3060,3060,3060,0
|
|
20240816,184500,35502260,3060,3060,3060,3060,0
|
|
20240816,184400,35502260,3060,3060,3060,3060,0
|
|
20240816,184300,35502260,3060,3060,3060,3060,0
|
|
20240816,184200,35502260,3060,3060,3060,3060,0
|
|
20240816,184100,35502260,3060,3060,3060,3060,0
|
|
20240816,184000,35502260,3060,3060,3060,3060,0
|
|
20240816,183900,35502260,3060,3060,3060,3060,0
|
|
20240816,183800,35502260,3060,3060,3060,3060,0
|
|
20240816,183700,35502260,3060,3060,3060,3060,0
|
|
20240816,183600,35502260,3060,3060,3060,3060,0
|
|
20240816,183500,35502260,3060,3060,3060,3060,0
|
|
20240816,183400,35502260,3060,3060,3060,3060,0
|
|
20240816,183300,35502260,3060,3060,3060,3060,0
|
|
20240816,183200,35502260,3060,3060,3060,3060,0
|
|
20240816,183100,35502260,3060,3060,3060,3060,0
|
|
20240816,183000,35502260,3060,3060,3060,3060,1
|
|
20240816,182900,35502260,3060,3060,3060,3060,0
|
|
20240816,182800,35502260,3060,3060,3060,3060,0
|
|
20240816,182700,35502260,3060,3060,3060,3060,0
|
|
20240816,182600,35502260,3060,3060,3060,3060,0
|
|
20240816,182500,35502260,3060,3060,3060,3060,0
|
|
20240816,182400,35502260,3060,3060,3060,3060,0
|
|
20240816,182300,35502260,3060,3060,3060,3060,0
|
|
20240816,182200,35502260,3060,3060,3060,3060,0
|
|
20240816,182100,35502260,3060,3060,3060,3060,0
|
|
20240816,182000,35502260,3060,3060,3060,3060,0
|
|
20240816,181900,35502260,3060,3060,3060,3060,0
|
|
20240816,181800,35502260,3060,3060,3060,3060,0
|
|
20240816,181700,35502260,3060,3060,3060,3060,0
|
|
20240816,181600,35502260,3060,3060,3060,3060,0
|
|
20240816,181500,35502260,3060,3060,3060,3060,0
|
|
20240816,181400,35502260,3060,3060,3060,3060,0
|
|
20240816,181300,35502260,3060,3060,3060,3060,0
|
|
20240816,181200,35502260,3060,3060,3060,3060,0
|
|
20240816,181100,35502260,3060,3060,3060,3060,0
|
|
20240816,181000,35502260,3060,3060,3060,3060,0
|
|
20240816,180900,35502260,3060,3060,3060,3060,0
|
|
20240816,180800,35502260,3060,3060,3060,3060,0
|
|
20240816,180700,35502260,3060,3060,3060,3060,0
|
|
20240816,180600,35502260,3060,3060,3060,3060,0
|
|
20240816,180500,35502260,3060,3060,3060,3060,0
|
|
20240816,180400,35502260,3060,3060,3060,3060,0
|
|
20240816,180300,35502260,3060,3060,3060,3060,0
|
|
20240816,180200,35502260,3060,3060,3060,3060,0
|
|
20240816,180100,35502260,3060,3060,3060,3060,0
|
|
20240816,180000,35502260,3060,3060,3060,3060,1
|
|
20240816,175900,35502260,3060,3060,3060,3060,0
|
|
20240816,175800,35502260,3060,3060,3060,3060,0
|
|
20240816,175700,35502260,3060,3060,3060,3060,0
|
|
20240816,175600,35502260,3060,3060,3060,3060,0
|
|
20240816,175500,35502260,3060,3060,3060,3060,0
|
|
20240816,175400,35502260,3060,3060,3060,3060,0
|
|
20240816,175300,35502260,3060,3060,3060,3060,0
|
|
20240816,175200,35502260,3060,3060,3060,3060,0
|
|
20240816,175100,35502260,3060,3060,3060,3060,0
|
|
20240816,175000,35502260,3060,3060,3060,3060,0
|
|
20240816,174900,35502260,3060,3060,3060,3060,0
|
|
20240816,174800,35502260,3060,3060,3060,3060,0
|
|
20240816,174700,35502260,3060,3060,3060,3060,0
|
|
20240816,174600,35502260,3060,3060,3060,3060,0
|
|
20240816,174500,35502260,3060,3060,3060,3060,0
|
|
20240816,174400,35502260,3060,3060,3060,3060,0
|
|
20240816,174300,35502260,3060,3060,3060,3060,0
|
|
20240816,174200,35502260,3060,3060,3060,3060,0
|
|
20240816,174100,35502260,3060,3060,3060,3060,0
|
|
20240816,174000,35502260,3060,3060,3060,3060,0
|
|
20240816,173900,35502260,3060,3060,3060,3060,0
|
|
20240816,173800,35502260,3060,3060,3060,3060,0
|
|
20240816,173700,35502260,3060,3060,3060,3060,0
|
|
20240816,173600,35502260,3060,3060,3060,3060,0
|
|
20240816,173500,35502260,3060,3060,3060,3060,0
|
|
20240816,173400,35502260,3060,3060,3060,3060,0
|
|
20240816,173300,35502260,3060,3060,3060,3060,0
|
|
20240816,173200,35502260,3060,3060,3060,3060,0
|
|
20240816,173100,35502260,3060,3060,3060,3060,0
|
|
20240816,173000,35502260,3060,3060,3060,3060,1
|
|
20240816,172900,35502260,3060,3060,3060,3060,0
|
|
20240816,172800,35502260,3060,3060,3060,3060,0
|
|
20240816,172700,35502260,3060,3060,3060,3060,0
|
|
20240816,172600,35502260,3060,3060,3060,3060,0
|
|
20240816,172500,35502260,3060,3060,3060,3060,0
|
|
20240816,172400,35502260,3060,3060,3060,3060,0
|
|
20240816,172300,35502260,3060,3060,3060,3060,0
|
|
20240816,172200,35502260,3060,3060,3060,3060,0
|
|
20240816,172100,35502260,3060,3060,3060,3060,0
|
|
20240816,172000,35502260,3060,3060,3060,3060,0
|
|
20240816,171900,35502260,3060,3060,3060,3060,0
|
|
20240816,171800,35502260,3060,3060,3060,3060,0
|
|
20240816,171700,35502260,3060,3060,3060,3060,0
|
|
20240816,171600,35502260,3060,3060,3060,3060,0
|
|
20240816,171500,35502260,3060,3060,3060,3060,0
|
|
20240816,171400,35502260,3060,3060,3060,3060,0
|
|
20240816,171300,35502260,3060,3060,3060,3060,0
|
|
20240816,171200,35502260,3060,3060,3060,3060,0
|
|
20240816,171100,35502260,3060,3060,3060,3060,0
|
|
20240816,171000,35502260,3060,3060,3060,3060,0
|
|
20240816,170900,35502260,3060,3060,3060,3060,0
|
|
20240816,170800,35502260,3060,3060,3060,3060,0
|
|
20240816,170700,35502260,3060,3060,3060,3060,0
|
|
20240816,170600,35502260,3060,3060,3060,3060,0
|
|
20240816,170500,35502260,3060,3060,3060,3060,0
|
|
20240816,170400,35502260,3060,3060,3060,3060,0
|
|
20240816,170300,35502260,3060,3060,3060,3060,0
|
|
20240816,170200,35502260,3060,3060,3060,3060,0
|
|
20240816,170100,35502260,3060,3060,3060,3060,0
|
|
20240816,170000,35502260,3060,3060,3060,3060,1
|
|
20240816,165900,35502260,3060,3060,3060,3060,0
|
|
20240816,165800,35502260,3060,3060,3060,3060,0
|
|
20240816,165700,35502260,3060,3060,3060,3060,0
|
|
20240816,165600,35502260,3060,3060,3060,3060,0
|
|
20240816,165500,35502260,3060,3060,3060,3060,0
|
|
20240816,165400,35502260,3060,3060,3060,3060,0
|
|
20240816,165300,35502260,3060,3060,3060,3060,0
|
|
20240816,165200,35502260,3060,3060,3060,3060,0
|
|
20240816,165100,35502260,3060,3060,3060,3060,0
|
|
20240816,165000,35502260,3060,3060,3060,3060,0
|
|
20240816,164900,35502260,3060,3060,3060,3060,0
|
|
20240816,164800,35502260,3060,3060,3060,3060,0
|
|
20240816,164700,35502260,3060,3060,3060,3060,0
|
|
20240816,164600,35502260,3060,3060,3060,3060,0
|
|
20240816,164500,35502260,3060,3060,3060,3060,0
|
|
20240816,164400,35502260,3060,3060,3060,3060,0
|
|
20240816,164300,35502260,3060,3060,3060,3060,0
|
|
20240816,164200,35502260,3060,3060,3060,3060,0
|
|
20240816,164100,35502260,3060,3060,3060,3060,0
|
|
20240816,164000,35502260,3060,3060,3060,3060,0
|
|
20240816,163900,35502260,3060,3060,3060,3060,0
|
|
20240816,163800,35502260,3060,3060,3060,3060,0
|
|
20240816,163700,35502260,3060,3060,3060,3060,0
|
|
20240816,163600,35502260,3060,3060,3060,3060,0
|
|
20240816,163500,35502260,3060,3060,3060,3060,0
|
|
20240816,163400,35502260,3060,3060,3060,3060,0
|
|
20240816,163300,35502260,3060,3060,3060,3060,0
|
|
20240816,163200,35502260,3060,3060,3060,3060,0
|
|
20240816,163100,35502260,3060,3060,3060,3060,0
|
|
20240816,163000,35502260,3060,3060,3060,3060,1
|
|
20240816,162900,35502260,3060,3060,3060,3060,0
|
|
20240816,162800,35502260,3060,3060,3060,3060,0
|
|
20240816,162700,35502260,3060,3060,3060,3060,0
|
|
20240816,162600,35502260,3060,3060,3060,3060,0
|
|
20240816,162500,35502260,3060,3060,3060,3060,0
|
|
20240816,162400,35502260,3060,3060,3060,3060,0
|
|
20240816,162300,35502260,3060,3060,3060,3060,0
|
|
20240816,162200,35502260,3060,3060,3060,3060,0
|
|
20240816,162100,35502260,3060,3060,3060,3060,0
|
|
20240816,162000,35502260,3060,3060,3060,3060,0
|
|
20240816,161900,35502260,3060,3060,3060,3060,0
|
|
20240816,161800,35502260,3060,3060,3060,3060,0
|
|
20240816,161700,35502260,3060,3060,3060,3060,0
|
|
20240816,161600,35502260,3060,3060,3060,3060,0
|
|
20240816,161500,35502260,3060,3060,3060,3060,0
|
|
20240816,161400,35502260,3060,3060,3060,3060,0
|
|
20240816,161300,35502260,3060,3060,3060,3060,0
|
|
20240816,161200,35502260,3060,3060,3060,3060,0
|
|
20240816,161100,35502260,3060,3060,3060,3060,0
|
|
20240816,161000,35502260,3060,3060,3060,3060,0
|
|
20240816,160900,35502260,3060,3060,3060,3060,0
|
|
20240816,160800,35502260,3060,3060,3060,3060,0
|
|
20240816,160700,35502260,3060,3060,3060,3060,0
|
|
20240816,160600,35502260,3060,3060,3060,3060,0
|
|
20240816,160500,35502260,3060,3060,3060,3060,0
|
|
20240816,160400,35502260,3060,3060,3060,3060,0
|
|
20240816,160300,35502260,3060,3060,3060,3060,0
|
|
20240816,160200,35502260,3060,3060,3060,3060,0
|
|
20240816,160100,35502260,3060,3060,3060,3060,0
|
|
20240816,160000,35502260,3060,3060,3060,3060,1
|
|
20240816,155900,35502260,3060,3060,3060,3060,0
|
|
20240816,155800,35502260,3060,3060,3060,3060,0
|
|
20240816,155700,35502260,3060,3060,3060,3060,0
|
|
20240816,155600,35502260,3060,3060,3060,3060,0
|
|
20240816,155500,35502260,3060,3060,3060,3060,0
|
|
20240816,155400,35502260,3060,3060,3060,3060,0
|
|
20240816,155300,35502260,3060,3060,3060,3060,0
|
|
20240816,155200,35502260,3060,3060,3060,3060,0
|
|
20240816,155100,35502260,3060,3060,3060,3060,0
|
|
20240816,155000,35502260,3060,3060,3060,3060,0
|
|
20240816,154900,35502260,3060,3060,3060,3060,0
|
|
20240816,154800,35502260,3060,3060,3060,3060,0
|
|
20240816,154700,35502260,3060,3060,3060,3060,0
|
|
20240816,154600,35502260,3060,3060,3060,3060,0
|
|
20240816,154500,35502260,3060,3060,3060,3060,0
|
|
20240816,154400,35502260,3060,3060,3060,3060,0
|
|
20240816,154300,35502260,3060,3060,3060,3060,0
|
|
20240816,154200,35502260,3060,3060,3060,3060,0
|
|
20240816,154100,35502260,3060,3060,3060,3060,0
|
|
20240816,154000,35502260,3060,3060,3060,3060,0
|
|
20240816,153900,35502260,3060,3060,3060,3060,0
|
|
20240816,153800,35502260,3060,3060,3060,3060,0
|
|
20240816,153700,35502260,3060,3060,3060,3060,0
|
|
20240816,153600,35502260,3060,3060,3060,3060,0
|
|
20240816,153500,35502260,3060,3060,3060,3060,0
|
|
20240816,153400,35502260,3060,3060,3060,3060,0
|
|
20240816,153300,35502260,3060,3060,3060,3060,0
|
|
20240816,153200,35502260,3060,3060,3060,3060,0
|
|
20240816,153100,35502260,3060,3060,3060,3060,0
|
|
20240816,153000,35502260,3060,3060,3060,3060,2
|
|
20240816,152900,35499200,3060,3060,3060,3060,0
|
|
20240816,152800,35499200,3060,3060,3060,3060,0
|
|
20240816,152700,35499200,3060,3060,3060,3060,0
|
|
20240816,152600,35499200,3060,3060,3060,3060,0
|
|
20240816,152500,35499200,3060,3060,3060,3060,0
|
|
20240816,152400,35499200,3060,3060,3060,3060,0
|
|
20240816,152300,35499200,3060,3060,3060,3060,0
|
|
20240816,152200,35499200,3060,3060,3060,3060,0
|
|
20240816,152100,35499200,3060,3060,3060,3060,0
|
|
20240816,152000,35499200,3060,3060,3060,3060,0
|
|
20240816,151900,35499200,3060,3060,3060,3060,9
|
|
20240816,151800,35471660,3060,3060,3060,3060,0
|
|
20240816,151700,35471660,3060,3060,3060,3060,38
|
|
20240816,151600,35355380,3060,3060,3060,3060,0
|
|
20240816,151500,35355380,3060,3060,3060,3060,0
|
|
20240816,151400,35355380,3060,3060,3060,3060,0
|
|
20240816,151300,35355380,3060,3060,3060,3060,0
|
|
20240816,151200,35355380,3060,3060,3060,3060,0
|
|
20240816,151100,35355380,3060,3060,3060,3060,1
|
|
20240816,151000,35352320,3055,3060,3060,3055,17
|
|
20240816,150900,35300335,3060,3060,3060,3060,0
|
|
20240816,150800,35300335,3060,3060,3060,3060,0
|
|
20240816,150700,35300335,3060,3060,3060,3060,0
|
|
20240816,150600,35300335,3060,3060,3060,3060,0
|
|
20240816,150500,35300335,3060,3060,3060,3060,14
|
|
20240816,150400,35257495,3060,3060,3060,3060,0
|
|
20240816,150300,35257495,3060,3060,3060,3060,0
|
|
20240816,150200,35257495,3060,3060,3060,3060,0
|
|
20240816,150100,35257495,3060,3060,3060,3060,0
|
|
20240816,150000,35257495,3060,3060,3060,3060,0
|
|
20240816,145900,35257495,3060,3060,3060,3060,0
|
|
20240816,145800,35257495,3060,3060,3060,3060,5
|
|
20240816,145700,35242195,3060,3060,3060,3060,0
|
|
20240816,145600,35242195,3060,3060,3060,3060,0
|
|
20240816,145500,35242195,3060,3060,3060,3060,0
|
|
20240816,145400,35242195,3060,3060,3060,3060,0
|
|
20240816,145300,35242195,3060,3060,3060,3060,0
|
|
20240816,145200,35242195,3060,3060,3060,3060,0
|
|
20240816,145100,35242195,3060,3060,3060,3060,0
|
|
20240816,145000,35242195,3060,3060,3060,3060,0
|
|
20240816,144900,35242195,3060,3060,3060,3060,0
|
|
20240816,144800,35242195,3060,3060,3060,3060,0
|
|
20240816,144700,35242195,3060,3060,3060,3060,0
|
|
20240816,144600,35242195,3060,3060,3060,3060,0
|
|
20240816,144500,35242195,3060,3060,3060,3060,0
|
|
20240816,144400,35242195,3060,3060,3060,3060,0
|
|
20240816,144300,35242195,3060,3060,3060,3060,0
|
|
20240816,144200,35242195,3060,3055,3060,3055,2
|
|
20240816,144100,35236080,3035,3035,3035,3035,0
|
|
20240816,144000,35236080,3035,3035,3035,3035,0
|
|
20240816,143900,35236080,3035,3035,3035,3035,0
|
|
20240816,143800,35236080,3035,3035,3035,3035,0
|
|
20240816,143700,35236080,3035,3035,3035,3035,0
|
|
20240816,143600,35236080,3035,3035,3035,3035,0
|
|
20240816,143500,35236080,3035,3045,3045,3035,500
|
|
20240816,143400,33718485,3050,3050,3050,3050,0
|
|
20240816,143300,33718485,3050,3050,3050,3050,0
|
|
20240816,143200,33718485,3050,3050,3050,3050,155
|
|
20240816,143100,33245735,3055,3055,3055,3055,0
|
|
20240816,143000,33245735,3055,3055,3055,3055,0
|
|
20240816,142900,33245735,3055,3055,3055,3055,0
|
|
20240816,142800,33245735,3055,3055,3055,3055,0
|
|
20240816,142700,33245735,3055,3055,3055,3055,230
|
|
20240816,142600,32543085,3055,3055,3055,3055,0
|
|
20240816,142500,32543085,3055,3055,3055,3055,0
|
|
20240816,142400,32543085,3055,3055,3055,3055,0
|
|
20240816,142300,32543085,3055,3055,3055,3055,0
|
|
20240816,142200,32543085,3055,3055,3055,3055,0
|
|
20240816,142100,32543085,3055,3055,3055,3055,0
|
|
20240816,142000,32543085,3055,3055,3055,3055,0
|
|
20240816,141900,32543085,3055,3055,3055,3055,0
|
|
20240816,141800,32543085,3055,3055,3055,3055,0
|
|
20240816,141700,32543085,3055,3055,3055,3055,0
|
|
20240816,141600,32543085,3055,3055,3055,3055,0
|
|
20240816,141500,32543085,3055,3055,3055,3055,0
|
|
20240816,141400,32543085,3055,3055,3055,3055,0
|
|
20240816,141300,32543085,3055,3055,3055,3055,169
|
|
20240816,141200,32026790,3055,3055,3055,3055,1000
|
|
20240816,141100,28971790,3045,3045,3045,3045,0
|
|
20240816,141000,28971790,3045,3045,3045,3045,0
|
|
20240816,140900,28971790,3045,3045,3045,3045,0
|
|
20240816,140800,28971790,3045,3045,3045,3045,0
|
|
20240816,140700,28971790,3045,3045,3045,3045,0
|
|
20240816,140600,28971790,3045,3045,3045,3045,1
|
|
20240816,140500,28968745,3055,3055,3055,3055,0
|
|
20240816,140400,28968745,3055,3055,3055,3055,0
|
|
20240816,140300,28968745,3055,3055,3055,3055,0
|
|
20240816,140200,28968745,3055,3055,3055,3055,0
|
|
20240816,140100,28968745,3055,3055,3055,3055,0
|
|
20240816,140000,28968745,3055,3055,3055,3055,1
|
|
20240816,135900,28965690,3050,3050,3050,3050,75
|
|
20240816,135800,28736940,3050,3050,3050,3050,0
|
|
20240816,135700,28736940,3050,3050,3050,3050,29
|
|
20240816,135600,28648490,3050,3050,3050,3050,0
|
|
20240816,135500,28648490,3050,3050,3050,3050,0
|
|
20240816,135400,28648490,3050,3050,3050,3050,0
|
|
20240816,135300,28648490,3050,3050,3050,3050,0
|
|
20240816,135200,28648490,3050,3050,3050,3050,0
|
|
20240816,135100,28648490,3050,3050,3050,3050,0
|
|
20240816,135000,28648490,3050,3050,3050,3050,0
|
|
20240816,134900,28648490,3050,3050,3050,3050,0
|
|
20240816,134800,28648490,3050,3050,3050,3050,0
|
|
20240816,134700,28648490,3050,3050,3050,3050,0
|
|
20240816,134600,28648490,3050,3050,3050,3050,0
|
|
20240816,134500,28648490,3050,3050,3050,3050,0
|
|
20240816,134400,28648490,3050,3050,3050,3050,0
|
|
20240816,134300,28648490,3050,3050,3050,3050,1
|
|
20240816,134200,28645440,3050,3050,3050,3050,40
|
|
20240816,134100,28523440,3050,3050,3050,3050,0
|
|
20240816,134000,28523440,3050,3050,3050,3050,0
|
|
20240816,133900,28523440,3050,3050,3050,3050,0
|
|
20240816,133800,28523440,3050,3050,3050,3050,0
|
|
20240816,133700,28523440,3050,3050,3050,3050,0
|
|
20240816,133600,28523440,3050,3050,3050,3050,0
|
|
20240816,133500,28523440,3050,3050,3050,3050,0
|
|
20240816,133400,28523440,3050,3050,3050,3050,0
|
|
20240816,133300,28523440,3050,3050,3050,3050,0
|
|
20240816,133200,28523440,3050,3050,3050,3050,0
|
|
20240816,133100,28523440,3050,3050,3050,3050,0
|
|
20240816,133000,28523440,3050,3050,3050,3050,0
|
|
20240816,132900,28523440,3050,3050,3050,3050,0
|
|
20240816,132800,28523440,3050,3050,3050,3050,0
|
|
20240816,132700,28523440,3050,3050,3050,3050,0
|
|
20240816,132600,28523440,3050,3050,3050,3050,0
|
|
20240816,132500,28523440,3050,3050,3050,3050,0
|
|
20240816,132400,28523440,3050,3050,3050,3050,0
|
|
20240816,132300,28523440,3050,3050,3050,3050,0
|
|
20240816,132200,28523440,3050,3050,3050,3050,0
|
|
20240816,132100,28523440,3050,3050,3050,3050,0
|
|
20240816,132000,28523440,3050,3050,3050,3050,0
|
|
20240816,131900,28523440,3050,3050,3050,3050,0
|
|
20240816,131800,28523440,3050,3050,3050,3050,0
|
|
20240816,131700,28523440,3050,3050,3050,3050,0
|
|
20240816,131600,28523440,3050,3050,3050,3050,0
|
|
20240816,131500,28523440,3050,3050,3050,3050,4
|
|
20240816,131400,28511240,3030,3030,3030,3030,0
|
|
20240816,131300,28511240,3030,3030,3030,3030,0
|
|
20240816,131200,28511240,3030,3030,3030,3030,0
|
|
20240816,131100,28511240,3030,3030,3030,3030,0
|
|
20240816,131000,28511240,3030,3030,3030,3030,0
|
|
20240816,130900,28511240,3030,3030,3030,3030,0
|
|
20240816,130800,28511240,3030,3040,3040,3030,300
|
|
20240816,130700,27601800,3060,3060,3060,3060,0
|
|
20240816,130600,27601800,3060,3060,3060,3060,0
|
|
20240816,130500,27601800,3060,3060,3060,3060,0
|
|
20240816,130400,27601800,3060,3060,3060,3060,0
|
|
20240816,130300,27601800,3060,3060,3060,3060,0
|
|
20240816,130200,27601800,3060,3060,3060,3060,0
|
|
20240816,130100,27601800,3060,3060,3060,3060,0
|
|
20240816,130000,27601800,3060,3060,3060,3060,0
|
|
20240816,125900,27601800,3060,3060,3060,3060,0
|
|
20240816,125800,27601800,3060,3060,3060,3060,0
|
|
20240816,125700,27601800,3060,3060,3060,3060,1000
|
|
20240816,125600,24541800,3060,3060,3060,3060,0
|
|
20240816,125500,24541800,3060,3060,3060,3060,0
|
|
20240816,125400,24541800,3060,3060,3060,3060,10
|
|
20240816,125300,24511200,3060,3060,3060,3060,0
|
|
20240816,125200,24511200,3060,3060,3060,3060,0
|
|
20240816,125100,24511200,3060,3060,3060,3060,0
|
|
20240816,125000,24511200,3060,3060,3060,3060,0
|
|
20240816,124900,24511200,3060,3060,3060,3060,0
|
|
20240816,124800,24511200,3060,3060,3060,3060,0
|
|
20240816,124700,24511200,3060,3060,3060,3060,0
|
|
20240816,124600,24511200,3060,3060,3060,3060,0
|
|
20240816,124500,24511200,3060,3060,3060,3060,0
|
|
20240816,124400,24511200,3060,3060,3060,3060,0
|
|
20240816,124300,24511200,3060,3060,3060,3060,0
|
|
20240816,124200,24511200,3060,3060,3060,3060,0
|
|
20240816,124100,24511200,3060,3060,3060,3060,0
|
|
20240816,124000,24511200,3060,3060,3060,3060,0
|
|
20240816,123900,24511200,3060,3060,3060,3060,0
|
|
20240816,123800,24511200,3060,3040,3060,3040,2
|
|
20240816,123700,24505100,3040,3050,3050,3040,99
|
|
20240816,123600,24204085,3055,3055,3055,3055,0
|
|
20240816,123500,24204085,3055,3055,3055,3055,0
|
|
20240816,123400,24204085,3055,3055,3055,3055,0
|
|
20240816,123300,24204085,3055,3055,3055,3055,0
|
|
20240816,123200,24204085,3055,3055,3055,3055,0
|
|
20240816,123100,24204085,3055,3055,3055,3055,0
|
|
20240816,123000,24204085,3055,3055,3055,3055,0
|
|
20240816,122900,24204085,3055,3055,3055,3055,0
|
|
20240816,122800,24204085,3055,3055,3055,3055,0
|
|
20240816,122700,24204085,3055,3055,3055,3055,0
|
|
20240816,122600,24204085,3055,3060,3060,3055,15
|
|
20240816,122500,24158255,3060,3060,3060,3060,0
|
|
20240816,122400,24158255,3060,3060,3060,3060,0
|
|
20240816,122300,24158255,3060,3060,3060,3060,0
|
|
20240816,122200,24158255,3060,3060,3060,3060,0
|
|
20240816,122100,24158255,3060,3060,3060,3060,0
|
|
20240816,122000,24158255,3060,3060,3060,3060,0
|
|
20240816,121900,24158255,3060,3060,3060,3060,0
|
|
20240816,121800,24158255,3060,3060,3060,3060,0
|
|
20240816,121700,24158255,3060,3060,3060,3060,0
|
|
20240816,121600,24158255,3060,3060,3060,3060,0
|
|
20240816,121500,24158255,3060,3060,3060,3060,0
|
|
20240816,121400,24158255,3060,3060,3060,3060,0
|
|
20240816,121300,24158255,3060,3060,3060,3060,0
|
|
20240816,121200,24158255,3060,3060,3060,3060,0
|
|
20240816,121100,24158255,3060,3060,3060,3060,0
|
|
20240816,121000,24158255,3060,3060,3060,3060,0
|
|
20240816,120900,24158255,3060,3060,3060,3060,0
|
|
20240816,120800,24158255,3060,3060,3060,3060,0
|
|
20240816,120700,24158255,3060,3060,3060,3060,0
|
|
20240816,120600,24158255,3060,3060,3060,3060,0
|
|
20240816,120500,24158255,3060,3060,3060,3060,0
|
|
20240816,120400,24158255,3060,3060,3060,3060,0
|
|
20240816,120300,24158255,3060,3060,3060,3060,0
|
|
20240816,120200,24158255,3060,3060,3060,3060,0
|
|
20240816,120100,24158255,3060,3060,3060,3060,0
|
|
20240816,120000,24158255,3060,3060,3060,3060,0
|
|
20240816,115900,24158255,3060,3060,3060,3060,0
|
|
20240816,115800,24158255,3060,3060,3060,3060,0
|
|
20240816,115700,24158255,3060,3060,3060,3060,0
|
|
20240816,115600,24158255,3060,3060,3060,3060,0
|
|
20240816,115500,24158255,3060,3060,3060,3060,0
|
|
20240816,115400,24158255,3060,3060,3060,3060,0
|
|
20240816,115300,24158255,3060,3060,3060,3060,0
|
|
20240816,115200,24158255,3060,3060,3060,3060,0
|
|
20240816,115100,24158255,3060,3060,3060,3060,0
|
|
20240816,115000,24158255,3060,3060,3060,3060,0
|
|
20240816,114900,24158255,3060,3060,3060,3060,0
|
|
20240816,114800,24158255,3060,3060,3060,3060,0
|
|
20240816,114700,24158255,3060,3060,3060,3060,0
|
|
20240816,114600,24158255,3060,3060,3060,3060,0
|
|
20240816,114500,24158255,3060,3060,3060,3060,0
|
|
20240816,114400,24158255,3060,3060,3060,3060,0
|
|
20240816,114300,24158255,3060,3060,3060,3060,0
|
|
20240816,114200,24158255,3060,3060,3060,3060,0
|
|
20240816,114100,24158255,3060,3060,3060,3060,0
|
|
20240816,114000,24158255,3060,3060,3060,3060,0
|
|
20240816,113900,24158255,3060,3060,3060,3060,0
|
|
20240816,113800,24158255,3060,3060,3060,3060,0
|
|
20240816,113700,24158255,3060,3060,3060,3060,0
|
|
20240816,113600,24158255,3060,3060,3060,3060,0
|
|
20240816,113500,24158255,3060,3060,3060,3060,0
|
|
20240816,113400,24158255,3060,3060,3060,3060,0
|
|
20240816,113300,24158255,3060,3060,3060,3060,0
|
|
20240816,113200,24158255,3060,3060,3060,3060,0
|
|
20240816,113100,24158255,3060,3060,3060,3060,0
|
|
20240816,113000,24158255,3060,3060,3060,3060,0
|
|
20240816,112900,24158255,3060,3060,3060,3060,0
|
|
20240816,112800,24158255,3060,3060,3060,3060,0
|
|
20240816,112700,24158255,3060,3060,3060,3060,0
|
|
20240816,112600,24158255,3060,3060,3060,3060,0
|
|
20240816,112500,24158255,3060,3060,3060,3060,1
|
|
20240816,112400,24155195,3040,3040,3040,3040,0
|
|
20240816,112300,24155195,3040,3040,3040,3040,2
|
|
20240816,112200,24149115,3050,3050,3050,3050,0
|
|
20240816,112100,24149115,3050,3050,3050,3050,0
|
|
20240816,112000,24149115,3050,3050,3050,3050,63
|
|
20240816,111900,23956965,3040,3040,3040,3040,0
|
|
20240816,111800,23956965,3040,3040,3040,3040,0
|
|
20240816,111700,23956965,3040,3040,3040,3040,0
|
|
20240816,111600,23956965,3040,3040,3040,3040,0
|
|
20240816,111500,23956965,3040,3040,3040,3040,1
|
|
20240816,111400,23953925,3050,3050,3050,3050,0
|
|
20240816,111300,23953925,3050,3050,3050,3050,0
|
|
20240816,111200,23953925,3050,3050,3050,3050,0
|
|
20240816,111100,23953925,3050,3050,3050,3050,0
|
|
20240816,111000,23953925,3050,3050,3050,3050,104
|
|
20240816,110900,23636725,3040,3040,3040,3040,0
|
|
20240816,110800,23636725,3040,3040,3040,3040,0
|
|
20240816,110700,23636725,3040,3040,3040,3040,0
|
|
20240816,110600,23636725,3040,3040,3040,3040,0
|
|
20240816,110500,23636725,3040,3040,3040,3040,148
|
|
20240816,110400,23186805,3040,3025,3040,3025,2
|
|
20240816,110300,23180740,3025,3025,3025,3025,52
|
|
20240816,110200,23023440,3025,3025,3025,3025,0
|
|
20240816,110100,23023440,3025,3025,3025,3025,0
|
|
20240816,110000,23023440,3025,3025,3025,3025,52
|
|
20240816,105900,22866140,3050,3050,3050,3050,1
|
|
20240816,105800,22863090,3025,3025,3025,3025,52
|
|
20240816,105700,22705790,3050,3050,3050,3050,1
|
|
20240816,105600,22702740,3025,3025,3025,3025,53
|
|
20240816,105500,22542415,3050,3050,3050,3050,0
|
|
20240816,105400,22542415,3050,3025,3050,3025,54
|
|
20240816,105300,22379040,3025,3025,3025,3025,0
|
|
20240816,105200,22379040,3025,3025,3025,3025,0
|
|
20240816,105100,22379040,3025,3025,3025,3025,52
|
|
20240816,105000,22221740,3030,3030,3030,3030,0
|
|
20240816,104900,22221740,3030,3030,3030,3030,52
|
|
20240816,104800,22064180,3050,3050,3050,3050,1
|
|
20240816,104700,22061130,3030,3030,3030,3030,52
|
|
20240816,104600,21903570,3050,3050,3050,3050,0
|
|
20240816,104500,21903570,3050,3050,3050,3050,0
|
|
20240816,104400,21903570,3050,3050,3050,3050,0
|
|
20240816,104300,21903570,3050,3050,3050,3050,0
|
|
20240816,104200,21903570,3050,3050,3050,3050,0
|
|
20240816,104100,21903570,3050,3030,3050,3030,68
|
|
20240816,104000,21697510,3050,3030,3050,3030,2
|
|
20240816,103900,21691430,3025,3025,3025,3025,63
|
|
20240816,103800,21500855,3050,3050,3050,3050,0
|
|
20240816,103700,21500855,3050,3050,3050,3050,1
|
|
20240816,103600,21497805,3025,3035,3035,3025,63
|
|
20240816,103500,21306815,3050,3050,3050,3050,0
|
|
20240816,103400,21306815,3050,3045,3050,3030,87
|
|
20240816,103300,21042840,3045,3045,3045,3045,1
|
|
20240816,103200,21039795,3030,3030,3030,3030,64
|
|
20240816,103100,20845875,3030,3030,3030,3030,0
|
|
20240816,103000,20845875,3030,3030,3030,3030,0
|
|
20240816,102900,20845875,3030,3045,3045,3030,64
|
|
20240816,102800,20651915,3045,3035,3045,3035,33
|
|
20240816,102700,20551720,3035,3035,3035,3035,63
|
|
20240816,102600,20360515,3035,3035,3035,3035,0
|
|
20240816,102500,20360515,3035,3035,3035,3035,63
|
|
20240816,102400,20169310,3035,3035,3035,3035,0
|
|
20240816,102300,20169310,3035,3035,3035,3035,63
|
|
20240816,102200,19978105,3035,3035,3035,3035,0
|
|
20240816,102100,19978105,3035,3035,3035,3035,0
|
|
20240816,102000,19978105,3035,3050,3050,3035,64
|
|
20240816,101900,19783850,3035,3035,3035,3035,0
|
|
20240816,101800,19783850,3035,3035,3035,3035,63
|
|
20240816,101700,19592645,3035,3035,3035,3035,0
|
|
20240816,101600,19592645,3035,3035,3035,3035,63
|
|
20240816,101500,19401440,3035,3035,3035,3035,0
|
|
20240816,101400,19401440,3035,3035,3035,3035,63
|
|
20240816,101300,19210235,3035,3035,3035,3035,0
|
|
20240816,101200,19210235,3035,3035,3035,3035,0
|
|
20240816,101100,19210235,3035,3035,3035,3035,63
|
|
20240816,101000,19019030,3050,3040,3050,3035,848
|
|
20240816,100900,16444640,3035,3035,3035,3035,63
|
|
20240816,100800,16253435,3035,3035,3035,3035,0
|
|
20240816,100700,16253435,3035,3035,3035,3035,63
|
|
20240816,100600,16062230,3065,3065,3065,3065,0
|
|
20240816,100500,16062230,3065,3065,3065,3065,0
|
|
20240816,100400,16062230,3065,3065,3065,3065,0
|
|
20240816,100300,16062230,3065,3065,3065,3065,0
|
|
20240816,100200,16062230,3065,3040,3065,3035,861
|
|
20240816,100100,13446920,3040,3040,3040,3040,49
|
|
20240816,100000,13297960,3035,3035,3035,3035,0
|
|
20240816,095900,13297960,3035,3035,3035,3035,0
|
|
20240816,095800,13297960,3035,3035,3035,3035,47
|
|
20240816,095700,13155315,3065,3065,3065,3065,0
|
|
20240816,095600,13155315,3065,3040,3065,3035,48
|
|
20240816,095500,13009595,3065,3065,3065,3065,1
|
|
20240816,095400,13006530,3040,3040,3040,3040,47
|
|
20240816,095300,12863650,3040,3040,3040,3040,0
|
|
20240816,095200,12863650,3040,3040,3040,3040,47
|
|
20240816,095100,12720770,3040,3040,3040,3040,0
|
|
20240816,095000,12720770,3040,3040,3040,3040,0
|
|
20240816,094900,12720770,3040,3040,3040,3040,47
|
|
20240816,094800,12577890,3065,3065,3065,3065,0
|
|
20240816,094700,12577890,3065,3040,3065,3035,48
|
|
20240816,094600,12431960,3040,3040,3040,3040,0
|
|
20240816,094500,12431960,3040,3040,3040,3040,47
|
|
20240816,094400,12289080,3065,3065,3065,3065,0
|
|
20240816,094300,12289080,3065,3065,3065,3065,0
|
|
20240816,094200,12289080,3065,3065,3065,3065,0
|
|
20240816,094100,12289080,3065,3065,3065,3065,0
|
|
20240816,094000,12289080,3065,3065,3065,3065,11
|
|
20240816,093900,12255365,3060,3060,3060,3060,0
|
|
20240816,093800,12255365,3060,3060,3060,3060,0
|
|
20240816,093700,12255365,3060,3060,3060,3060,0
|
|
20240816,093600,12255365,3060,3060,3060,3060,0
|
|
20240816,093500,12255365,3060,3060,3060,3060,0
|
|
20240816,093400,12255365,3060,3060,3060,3060,100
|
|
20240816,093300,11949365,3060,3040,3060,3040,110
|
|
20240816,093200,11614705,3065,3065,3065,3065,0
|
|
20240816,093100,11614705,3065,3065,3065,3065,0
|
|
20240816,093000,11614705,3065,3065,3065,3065,0
|
|
20240816,092900,11614705,3065,3065,3065,3065,0
|
|
20240816,092800,11614705,3065,3065,3065,3065,0
|
|
20240816,092700,11614705,3065,3065,3065,3065,0
|
|
20240816,092600,11614705,3065,3065,3065,3065,0
|
|
20240816,092500,11614705,3065,3065,3065,3065,0
|
|
20240816,092400,11614705,3065,3065,3065,3065,0
|
|
20240816,092300,11614705,3065,3065,3065,3065,0
|
|
20240816,092200,11614705,3065,3065,3065,3065,0
|
|
20240816,092100,11614705,3065,3065,3065,3065,0
|
|
20240816,092000,11614705,3065,3065,3065,3065,0
|
|
20240816,091900,11614705,3065,3065,3065,3065,0
|
|
20240816,091800,11614705,3065,3065,3065,3065,28
|
|
20240816,091700,11528885,3065,3065,3065,3065,0
|
|
20240816,091600,11528885,3065,3065,3065,3065,0
|
|
20240816,091500,11528885,3065,3065,3065,3065,3
|
|
20240816,091400,11519690,3040,3040,3040,3040,0
|
|
20240816,091300,11519690,3040,3040,3040,3040,0
|
|
20240816,091200,11519690,3040,3040,3040,3040,0
|
|
20240816,091100,11519690,3040,3040,3040,3040,0
|
|
20240816,091000,11519690,3040,3040,3040,3040,0
|
|
20240816,090900,11519690,3040,3040,3040,3040,0
|
|
20240816,090800,11519690,3040,3040,3040,3040,0
|
|
20240816,090700,11519690,3040,3040,3040,3040,0
|
|
20240816,090600,11519690,3040,3060,3060,3040,1137
|
|
20240816,090500,8061300,3065,3050,3065,3050,71
|
|
20240816,090400,7844030,3050,3050,3050,3050,22
|
|
20240816,090300,7776930,3045,3045,3045,3045,1621
|
|
20240816,090200,2840985,3045,3045,3045,3045,0
|
|
20240816,090100,2840985,3045,3045,3045,3045,0
|
|
20240816,090000,2840985,3045,3045,3045,3045,933
|